Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 154.56 | 157.06 | 154.56 | 156.83 | 267,802 | +3.33(+2.17%) |
Sep 25, 2024 | 154.21 | 155.00 | 153.45 | 153.50 | 142,330 | -0.40(-0.26%) |
Sep 24, 2024 | 153.36 | 154.24 | 152.68 | 153.90 | 228,026 | +0.50(+0.33%) |
Sep 23, 2024 | 152.82 | 153.41 | 151.85 | 153.40 | 243,140 | +0.45(+0.29%) |
Sep 20, 2024 | 154.74 | 154.74 | 152.09 | 152.95 | 1,844,140 | -1.35(-0.87%) |
Sep 19, 2024 | 155.00 | 155.99 | 153.97 | 154.30 | 340,729 | +0.55(+0.36%) |
Sep 18, 2024 | 155.89 | 155.89 | 153.19 | 153.75 | 266,869 | -2.18(-1.40%) |
Sep 17, 2024 | 157.86 | 158.55 | 155.18 | 155.93 | 347,930 | -1.73(-1.10%) |
Sep 16, 2024 | 157.42 | 158.31 | 156.46 | 157.66 | 366,404 | +0.49(+0.31%) |
Sep 13, 2024 | 156.16 | 157.83 | 155.89 | 157.17 | 282,279 | +0.88(+0.56%) |
Sep 12, 2024 | 155.79 | 156.87 | 155.58 | 156.29 | 255,774 | +0.34(+0.22%) |
Sep 11, 2024 | 154.36 | 156.50 | 153.54 | 155.95 | 286,633 | +0.93(+0.60%) |
Sep 10, 2024 | 153.56 | 155.02 | 152.91 | 155.02 | 289,995 | +1.46(+0.95%) |
Sep 09, 2024 | 152.84 | 154.35 | 152.28 | 153.56 | 262,216 | +1.50(+0.99%) |
Sep 06, 2024 | 151.91 | 153.70 | 151.07 | 152.06 | 248,838 | +0.24(+0.16%) |
Sep 05, 2024 | 152.09 | 153.53 | 151.49 | 151.82 | 235,221 | -1.29(-0.84%) |
Sep 04, 2024 | 150.64 | 153.46 | 150.03 | 153.11 | 264,187 | +1.33(+0.88%) |
Sep 03, 2024 | 151.59 | 152.76 | 150.97 | 151.78 | 412,189 | -0.05(-0.03%) |
Aug 30, 2024 | 151.83 | 0 | +1.57(+1.04%) | |||
Aug 29, 2024 | 150.01 | 151.94 | 149.90 | 150.26 | 234,914 | +0.78(+0.52%) |
Aug 28, 2024 | 149.68 | 150.25 | 148.00 | 149.48 | 326,586 | -0.13(-0.09%) |
Aug 27, 2024 | 147.80 | 150.27 | 147.21 | 149.61 | 248,712 | +1.63(+1.10%) |
Aug 26, 2024 | 147.76 | 148.15 | 147.19 | 147.98 | 190,165 | +0.01(+0.01%) |
Aug 23, 2024 | 148.08 | 148.59 | 147.31 | 147.97 | 244,787 | +0.12(+0.08%) |
Aug 22, 2024 | 150.10 | 150.61 | 147.82 | 147.85 | 186,869 | -2.24(-1.49%) |
Aug 21, 2024 | 148.85 | 150.25 | 148.60 | 150.09 | 155,058 | +1.06(+0.71%) |
Aug 20, 2024 | 148.98 | 149.36 | 148.37 | 149.03 | 116,545 | -0.17(-0.11%) |
Aug 19, 2024 | 148.63 | 150.42 | 148.63 | 149.20 | 197,509 | +0.27(+0.18%) |
Aug 16, 2024 | 149.00 | 149.91 | 148.46 | 148.93 | 157,631 | -0.62(-0.41%) |
Aug 15, 2024 | 148.38 | 149.62 | 148.00 | 149.55 | 261,700 | +1.69(+1.14%) |
Aug 14, 2024 | 147.04 | 148.72 | 146.41 | 147.86 | 413,097 | +0.77(+0.52%) |
Aug 13, 2024 | 146.00 | 147.70 | 145.21 | 147.09 | 316,499 | +1.46(+1.00%) |
Aug 12, 2024 | 146.74 | 146.97 | 145.38 | 145.63 | 337,948 | -1.02(-0.70%) |
Aug 09, 2024 | 144.30 | 146.83 | 143.70 | 146.65 | 516,247 | +2.33(+1.61%) |
Aug 08, 2024 | 145.87 | 147.27 | 142.59 | 144.32 | 610,987 | -1.18(-0.81%) |
Aug 07, 2024 | 146.18 | 147.33 | 144.04 | 145.50 | 733,250 | +0.75(+0.52%) |
Aug 06, 2024 | 147.34 | 147.63 | 144.45 | 144.75 | 627,549 | -6.30(-4.17%) |
Aug 02, 2024 | 151.05 | 0 | -3.60(-2.33%) | |||
Aug 01, 2024 | 156.22 | 157.37 | 154.32 | 154.65 | 483,231 | -2.78(-1.77%) |
Jul 31, 2024 | 150.49 | 158.29 | 147.80 | 157.43 | 699,778 | +6.93(+4.60%) |
Jul 30, 2024 | 149.52 | 151.00 | 149.52 | 150.50 | 439,535 | +0.90(+0.60%) |
Jul 29, 2024 | 150.94 | 150.94 | 149.01 | 149.60 | 329,885 | -0.89(-0.59%) |
Jul 26, 2024 | 149.93 | 151.80 | 149.47 | 150.49 | 366,619 | +1.21(+0.81%) |
Jul 25, 2024 | 147.91 | 150.42 | 147.34 | 149.28 | 267,619 | +1.31(+0.89%) |
Jul 24, 2024 | 147.39 | 149.56 | 147.39 | 147.97 | 220,479 | -0.04(-0.03%) |
Jul 23, 2024 | 147.88 | 148.88 | 147.38 | 148.01 | 206,991 | +0.26(+0.18%) |
Jul 22, 2024 | 146.50 | 147.95 | 146.43 | 147.75 | 164,826 | +2.30(+1.58%) |
Jul 19, 2024 | 145.61 | 146.22 | 145.01 | 145.45 | 177,691 | -0.50(-0.34%) |
Jul 18, 2024 | 146.20 | 147.73 | 145.33 | 145.95 | 279,842 | -0.53(-0.36%) |
Jul 17, 2024 | 145.79 | 147.33 | 145.79 | 146.48 | 267,415 | -0.28(-0.19%) |
Jul 16, 2024 | 143.97 | 147.07 | 143.94 | 146.76 | 332,932 | +3.18(+2.21%) |
Jul 15, 2024 | 144.14 | 144.43 | 143.21 | 143.58 | 270,194 | -0.67(-0.46%) |
Jul 12, 2024 | 142.75 | 145.46 | 142.40 | 144.25 | 475,807 | +1.37(+0.96%) |
Jul 11, 2024 | 140.35 | 143.20 | 140.35 | 142.88 | 364,256 | +2.76(+1.97%) |
Jul 10, 2024 | 138.74 | 140.32 | 138.49 | 140.12 | 532,309 | +1.58(+1.14%) |
Jul 09, 2024 | 138.42 | 139.43 | 136.69 | 138.54 | 282,704 | +0.05(+0.04%) |
Jul 08, 2024 | 138.40 | 138.65 | 137.24 | 138.49 | 237,326 | +0.20(+0.14%) |
Jul 05, 2024 | 138.95 | 139.69 | 138.24 | 138.29 | 278,347 | -0.66(-0.47%) |
Jul 04, 2024 | 137.93 | 139.37 | 137.87 | 138.95 | 63,088 | +1.05(+0.76%) |
Jul 03, 2024 | 138.71 | 140.27 | 137.56 | 137.90 | 237,209 | -0.74(-0.53%) |